Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonso Elec Intl IN (NQ: BNSO )

1.120 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.050 1.130 1.000 1.130 16,077 +0.08(+7.62%)
Oct 29, 2015 1.140 1.140 1.050 1.050 4,501 -0.10(-8.69%)
Oct 28, 2015 1.140 1.150 1.140 1.150 1,148 +0.04(+3.59%)
Oct 27, 2015 1.156 1.160 1.120 1.110 13,147 -0.02(-1.78%)
Oct 26, 2015 1.130 1.130 1.130 1.130 974 -0.02(-2.07%)
Oct 23, 2015 1.154 1.154 1.154 1.154 325 +0.03(+3.04%)
Oct 22, 2015 1.179 1.180 1.120 1.120 2,344 -0.02(-1.58%)
Oct 21, 2015 1.137 1.138 1.137 1.138 500 -0.02(-1.64%)
Oct 20, 2015 1.150 1.190 1.150 1.157 816 +0.01(+0.61%)
Oct 19, 2015 1.180 1.210 1.110 1.150 27,657 -0.04(-3.37%)
Oct 16, 2015 1.226 1.240 1.190 1.190 3,419 -0.01(-0.83%)
Oct 15, 2015 1.203 1.203 1.200 1.200 10,000 +0.00(+0.01%)
Oct 14, 2015 1.220 1.241 1.200 1.200 7,100 -0.07(-5.51%)
Oct 13, 2015 1.290 1.290 1.220 1.270 2,236 +0.02(+1.54%)
Oct 12, 2015 1.240 1.274 1.220 1.251 10,202 -0.04(-3.05%)
Oct 09, 2015 1.271 1.290 1.271 1.290 1,100 -0.02(-1.23%)
Oct 08, 2015 1.286 1.310 1.270 1.306 2,475 +0.06(+4.47%)
Oct 07, 2015 1.300 1.300 1.220 1.250 6,323 -0.06(-4.57%)
Oct 06, 2015 1.220 1.310 1.220 1.310 11,700 +0.04(+3.15%)
Oct 05, 2015 1.290 1.290 1.210 1.270 5,250 -0.03(-2.31%)
Oct 02, 2015 1.300 1.300 1.300 1.300 1,277 +0.01(+0.78%)
Oct 01, 2015 1.270 1.290 1.270 1.290 6,744 +0.02(+1.58%)
Sep 30, 2015 1.300 1.300 1.191 1.270 3,701 +0.06(+4.95%)
Sep 29, 2015 1.230 1.289 1.210 1.210 2,270 +0.02(+1.67%)
Sep 28, 2015 1.297 1.360 1.160 1.190 42,760 -0.03(-2.37%)
Sep 25, 2015 1.270 1.270 1.160 1.219 500 +0.01(+0.74%)
Sep 24, 2015 1.230 1.230 1.210 1.210 2,301 -0.07(-5.46%)
Sep 23, 2015 1.231 1.280 1.230 1.280 9,600 -0.03(-2.30%)
Sep 18, 2015 1.310 1.310 1.310 1.310 2,000 +0.05(+3.56%)
Sep 17, 2015 1.250 1.290 1.210 1.265 4,800 +0.03(+2.84%)
Sep 15, 2015 1.210 1.230 1.230 1.230 514 -0.01(-0.80%)
Sep 14, 2015 1.233 1.240 1.220 1.240 4,570 -0.03(-2.36%)
Sep 11, 2015 1.230 1.270 1.230 1.270 2,660 +0.01(+1.18%)
Sep 10, 2015 1.240 1.255 1.240 1.255 1,351 -0.01(-1.17%)
Sep 08, 2015 1.270 1.270 1.270 1.270 2,500 +0.04(+3.24%)
Sep 04, 2015 1.230 1.230 1.230 1.230 900 -0.05(-4.21%)
Sep 03, 2015 1.350 1.350 1.242 1.284 2,568 -0.06(-4.74%)
Sep 02, 2015 1.279 1.348 1.279 1.348 201 -0.00(-0.15%)
Sep 01, 2015 1.270 1.350 1.270 1.350 2,120 +0.10(+7.59%)
Aug 31, 2015 1.255 1.255 1.255 1.255 266 -0.08(-5.80%)
Aug 28, 2015 1.275 1.332 1.275 1.332 950 -0.01(-0.97%)
Aug 27, 2015 1.310 1.345 1.290 1.345 3,216 +0.09(+7.60%)
Aug 26, 2015 1.334 1.334 1.250 1.250 435 -0.07(-5.09%)
Aug 25, 2015 1.370 1.370 1.317 1.317 1,900 +0.07(+5.35%)
Aug 24, 2015 1.390 1.390 1.220 1.250 14,182 -0.14(-10.00%)
Aug 21, 2015 1.340 1.530 1.320 1.389 6,598 -0.01(-0.79%)
Aug 20, 2015 1.420 1.420 1.370 1.400 4,151 -0.15(-9.68%)
Aug 19, 2015 1.890 1.890 1.350 1.550 62,755 +0.21(+15.59%)
Aug 18, 2015 1.448 1.450 1.341 1.341 10,051 -0.10(-6.87%)
Aug 17, 2015 1.800 1.800 1.350 1.440 96,987 -0.21(-12.73%)
Aug 14, 2015 1.202 1.800 1.202 1.650 115,798 +0.45(+37.49%)
Aug 13, 2015 1.250 1.250 1.200 1.200 5,700 +0.00(+0.01%)
Aug 12, 2015 1.210 1.210 1.200 1.200 6,000 -0.01(-0.83%)
Aug 11, 2015 1.210 1.210 1.210 1.210 101 -0.07(-5.47%)
Aug 10, 2015 1.278 1.280 1.250 1.280 1,900 +0.03(+2.35%)
Aug 07, 2015 1.200 1.270 1.200 1.251 850 +0.03(+2.50%)
Aug 06, 2015 1.230 1.230 1.220 1.220 1,100 -0.04(-3.21%)
Aug 05, 2015 1.288 1.290 1.260 1.260 1,567 +0.05(+4.17%)
Aug 04, 2015 1.210 1.210 1.210 1.210 120 -0.06(-4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.